Stockscreener 앱 받기
10.29
0.39%
-0.04
시간 외 거래:
10.29
Blackrock Munivest Fund Ii Inc 주식 (MVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $10.33 | $10.20 | $0.13 | 54,060.0 | -0.39% |
| 2025-05-02 | $10.34 | $10.26 | $0.08 | 56,219.0 | +0.29% |
| 2025-05-01 | $10.30 | $10.17 | $0.13 | 83,040.0 | +0.78% |
| 2025-04-30 | $10.25 | $10.06 | $0.1878 | 103,338.0 | +0.89% |
| 2025-04-29 | $10.16 | $10.04 | $0.12 | 73,634.0 | +0.40% |
| 2025-04-28 | $10.21 | $10.06 | $0.1482 | 97,012.0 | -0.20% |
| 2025-04-25 | $10.21 | $10.11 | $0.105 | 100,033.0 | +0.30% |
| 2025-04-24 | $10.11 | $10.02 | $0.09 | 73,681.0 | +1.31% |
| 2025-04-23 | $10.06 | $9.95 | $0.11 | 64,085.0 | +0.71% |
| 2025-04-22 | $9.98 | $9.81 | $0.168 | 58,570.0 | +0.71% |
| 2025-04-21 | $10.16 | $9.71 | $0.4496 | 221,780.0 | -2.87% |
| 2025-04-17 | $10.15 | $10.06 | $0.0912 | 33,089.0 | +0.00% |
| 2025-04-16 | $10.18 | $9.99 | $0.19 | 41,234.0 | -0.10% |
| 2025-04-15 | $10.23 | $10.05 | $0.1764 | 36,204.0 | -0.20% |
| 2025-04-14 | $10.19 | $10.00 | $0.19 | 68,161.0 | +1.60% |
| 2025-04-11 | $10.03 | $9.81 | $0.2185 | 61,991.0 | +1.53% |
| 2025-04-10 | $10.25 | $9.80 | $0.45 | 54,878.0 | -2.09% |
| 2025-04-09 | $10.20 | $9.79 | $0.405 | 136,044.0 | +0.70% |
| 2025-04-08 | $10.52 | $9.91 | $0.61 | 100,470.0 | -4.14% |
| 2025-04-07 | $10.61 | $10.35 | $0.26 | 125,230.0 | -0.86% |
Blackrock Munivest Fund Ii Inc 주식 (MVT) 연도별 가격 이력
이 심층 분석에서는 Blackrock Munivest Fund Ii Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MVT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Munivest Fund Ii Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Munivest Fund Ii Inc 주식 (MVT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.34 | $10.17 | $0.17 | 247,379.0 | +0.68% |
| 2025-04 | $10.74 | $9.71 | $1.03 | 1,642,031.0 | -3.31% |
| 2025-03 | $11.06 | $10.45 | $0.6084 | 959,640.0 | -3.65% |
| 2025-02 | $11.04 | $10.68 | $0.36 | 591,937.0 | +2.24% |
| 2025-01 | $10.80 | $10.45 | $0.349 | 1,059,166.0 | +1.71% |
Blackrock Munivest Fund Ii Inc 주식 (MVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.32 | $10.38 | $0.94 | 2,675,686.0 | -7.10% |
| 2024-11 | $11.27 | $10.60 | $0.67 | 1,518,979.0 | +2.55% |
| 2024-10 | $11.50 | $10.82 | $0.6799 | 1,137,181.0 | -3.51% |
| 2024-09 | $11.97 | $11.20 | $0.77 | 1,146,612.0 | +1.70% |
| 2024-08 | $11.34 | $10.91 | $0.43 | 824,530.0 | +1.50% |
| 2024-07 | $11.15 | $10.86 | $0.29 | 735,725.0 | -0.14% |
| 2024-06 | $11.05 | $10.59 | $0.46 | 730,505.0 | +4.54% |
| 2024-05 | $10.91 | $10.35 | $0.565 | 784,806.0 | +1.73% |
| 2024-04 | $10.90 | $10.33 | $0.57 | 1,007,678.0 | -4.77% |
| 2024-03 | $11.17 | $10.79 | $0.38 | 729,155.0 | +0.65% |
| 2024-02 | $10.89 | $10.66 | $0.226 | 898,863.0 | +1.03% |
| 2024-01 | $10.90 | $10.44 | $0.46 | 1,234,385.0 | -0.37% |
Blackrock Munivest Fund Ii Inc 주식 (MVT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.96 | $10.45 | $0.51 | 917,399.0 | +3.76% |
| 2023-11 | $10.43 | $9.11 | $1.32 | 1,339,011.0 | +14.07% |
| 2023-10 | $9.58 | $8.96 | $0.62 | 1,113,366.0 | -2.05% |
| 2023-09 | $10.25 | $9.29 | $0.96 | 1,797,267.0 | -8.56% |
| 2023-08 | $10.76 | $10.05 | $0.71 | 1,110,568.0 | -4.69% |
| 2023-07 | $10.78 | $10.41 | $0.37 | 719,299.0 | +0.28% |
| 2023-06 | $10.83 | $10.27 | $0.56 | 836,761.0 | +3.61% |
| 2023-05 | $10.65 | $10.02 | $0.63 | 1,376,320.0 | -3.21% |
| 2023-04 | $10.83 | $10.40 | $0.43 | 837,605.0 | -1.40% |
| 2023-03 | $10.84 | $10.42 | $0.42 | 695,458.0 | +0.00% |
| 2023-02 | $11.33 | $10.66 | $0.67 | 1,105,312.0 | -3.67% |
| 2023-01 | $11.32 | $10.50 | $0.8199 | 737,791.0 | +6.79% |
0.85%
0.41%
자본화:
|
볼륨(24시간):